Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,214.22
+48.22 (4.14%)
At close: Dec 5, 2025
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | 4.14% | 9,193 |
| Dec 4, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.17% | 48 |
| Dec 3, 2025 | 1,112.00 | 1,164.00 | 1,112.00 | 1,164.00 | 1,164.00 | 20.00% | 1,013 |
| Nov 28, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2.86% | 43 |
| Nov 21, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 934.59 | 1.07% | 11,191 |
| Nov 19, 2025 | 910.00 | 933.00 | 910.00 | 933.00 | 924.68 | -0.56% | 558 |
| Nov 18, 2025 | 945.20 | 945.20 | 938.30 | 938.30 | 929.93 | -5.89% | 86 |
| Nov 14, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 988.11 | -2.83% | 6 |
| Nov 12, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,016.85 | 0.98% | 6 |
| Nov 11, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,006.94 | -0.39% | 73 |
| Nov 10, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,010.90 | -8.60% | 1,047 |
| Nov 6, 2025 | 1,114.00 | 1,116.00 | 1,114.00 | 1,116.00 | 1,106.04 | -6.64% | 466 |
| Nov 3, 2025 | 1,195.39 | 1,195.39 | 1,195.39 | 1,195.39 | 1,184.73 | -3.37% | 49 |
| Oct 21, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,226.01 | - | 72 |
| Oct 20, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,226.01 | 2.66% | 36,199 |
| Oct 10, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,194.25 | -2.11% | 90 |
| Oct 6, 2025 | 1,211.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,220.02 | 0.08% | 101 |
| Oct 3, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,219.03 | - | 20 |
| Oct 2, 2025 | 1,221.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,219.03 | 4.48% | 627 |
| Oct 1, 2025 | 1,176.00 | 1,177.26 | 1,176.00 | 1,177.26 | 1,166.76 | -1.90% | 347 |
| Sep 23, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,189.29 | 0.42% | 830 |
| Sep 22, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,184.34 | -2.45% | 5 |
| Sep 18, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,214.07 | 2.17% | 510 |
| Sep 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,188.30 | -0.08% | 90 |
| Sep 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,189.29 | -2.91% | 10 |
| Sep 5, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,224.97 | -4.70% | 81 |
| Aug 22, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,285.43 | 4.34% | 7 |
| Aug 20, 2025 | 1,218.99 | 1,243.00 | 1,218.99 | 1,243.00 | 1,223.45 | 1.85% | 365 |
| Aug 19, 2025 | 1,220.39 | 1,220.39 | 1,220.39 | 1,220.39 | 1,201.19 | -0.21% | 5 |
| Aug 18, 2025 | 1,235.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,203.76 | -1.21% | 804 |
| Aug 14, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,218.53 | 2.31% | 8 |
| Aug 13, 2025 | 1,205.79 | 1,210.00 | 1,205.79 | 1,210.00 | 1,190.97 | 3.43% | 6,981 |
| Aug 8, 2025 | 1,151.00 | 1,179.18 | 1,151.00 | 1,169.89 | 1,151.49 | -5.20% | 9,483 |
| Aug 7, 2025 | 1,235.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,214.59 | -0.56% | 858 |
| Aug 5, 2025 | 1,269.00 | 1,269.00 | 1,241.00 | 1,241.00 | 1,221.48 | -1.74% | 188 |
| Aug 4, 2025 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,243.13 | 0.99% | 294 |
| Aug 1, 2025 | 1,252.69 | 1,252.69 | 1,250.00 | 1,250.66 | 1,230.99 | -4.53% | 305 |
| Jul 30, 2025 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,289.39 | -0.76% | 30 |
| Jul 28, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,299.24 | 4.42% | 7 |
| Jul 24, 2025 | 1,264.00 | 1,264.15 | 1,264.00 | 1,264.15 | 1,244.27 | -3.50% | 328 |
| Jul 23, 2025 | 1,400.00 | 1,400.00 | 1,288.00 | 1,310.00 | 1,289.39 | -5.96% | 1,097 |
| Jul 18, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,371.09 | - | 15 |
| Jul 15, 2025 | 1,385.00 | 1,393.00 | 1,385.00 | 1,393.00 | 1,371.09 | - | 60 |
| Jul 11, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,371.09 | 3.19% | 108 |
| Jul 7, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,328.77 | 2.66% | 594 |
| Jul 1, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,294.32 | -0.38% | 15 |
| Jun 30, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,299.24 | -1.35% | 310 |
| Jun 25, 2025 | 1,331.00 | 1,338.00 | 1,331.00 | 1,338.00 | 1,316.95 | 1.36% | 314 |
| Jun 24, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,299.24 | - | 11 |
| Jun 12, 2025 | 1,307.00 | 1,320.00 | 1,287.00 | 1,320.00 | 1,299.24 | 0.98% | 25 |